Flagstar Financial, Inc. (FRA:QC10)
Germany · Delayed Price · Currency is EUR 9.80
-0.05 (-0.51%)
At close: Sep 26, 2025
Flagstar Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Sep 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Sep 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Sep 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Sep 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.40% | - |
| Sep 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Sep 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Sep 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Sep 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Sep 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Sep 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Sep 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Sep 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Sep 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 8, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 800 |
| Sep 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.99 | - | - |
| Sep 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.99 | 0.92% | - |
| Sep 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.89 | 0.93% | - |
| Sep 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.79 | -0.92% | - |
| Aug 29, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.89 | - | 183 |
| Aug 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.89 | -1.80% | - |
| Aug 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.09 | 3.74% | - |
| Aug 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.69 | - | - |
| Aug 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.69 | 5.94% | - |
| Aug 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | -0.98% | - |
| Aug 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.19 | -0.97% | - |
| Aug 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | 0.98% | - |
| Aug 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.19 | 0.99% | - |
| Aug 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | - | - |
| Aug 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | - | - |
| Aug 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | 1.51% | - |
| Aug 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.94 | - | - |
| Aug 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.94 | 1.53% | - |
| Aug 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.79 | 1.03% | - |
| Aug 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | 1.57% | - |
| Aug 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.54 | - | - |
| Aug 6, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.54 | -0.52% | - |
| Aug 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.59 | 0.52% | - |
| Aug 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.54 | -2.55% | - |
| Aug 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.79 | -1.01% | - |
| Jul 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.89 | -1.98% | - |
| Jul 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | 4.12% | 7 |
| Jul 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | 1.57% | - |
| Jul 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.54 | -6.37% | - |
| Jul 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.19 | -2.86% | - |
| Jul 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.49 | 1.94% | - |
| Jul 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | 1.98% | - |
| Jul 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | 1.00% | - |